Travere Therapeutics, Inc. - TVTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	20.11	21.1	21.1	21.2	20.06	987,029
February 03, 2025	19.78	20.22	20.22	20.57	19.67	1.22M
January 31, 2025	21.19	20.46	20.46	21.4	20.33	1.14M
January 30, 2025	20.55	21.05	21.05	21.24	20.49	1.04M
January 29, 2025	20.97	20.45	20.45	21.32	19.78	1.09M
January 28, 2025	20.17	21.2	21.2	21.37	19.89	797,623
January 27, 2025	20.19	20.13	20.13	20.73	19.77	773,469
January 24, 2025	20.96	20.31	20.31	21.56	20.26	1.27M
January 23, 2025	19.34	19.24	19.24	19.55	19.1	63,711
January 22, 2025	19.46	19.46	19.46	19.69	18.53	1.88M
January 21, 2025	18.51	19.46	19.46	19.76	18.51	1.95M
January 17, 2025	18.54	18.43	18.43	18.74	18.24	403,076
January 16, 2025	18.14	18.47	18.47	18.49	18.04	787,170
January 15, 2025	17.54	18.07	18.07	18.45	17.32	1.38M
January 14, 2025	18.76	17.85	17.85	18.76	17.85	85,747
January 13, 2025	17.97	18.59	18.59	18.73	17.48	1.32M
January 10, 2025	18.74	18.09	18.09	18.98	17.84	1.73M
January 08, 2025	18.85	19	19	19.35	18.64	924,066
January 07, 2025	18.72	19.08	19.08	19.31	18.58	801,018
January 06, 2025	18.76	18.71	18.71	19.34	18.37	1.36M
January 03, 2025	19.1	18.86	18.86	19.23	18.72	999,626
January 02, 2025	17.65	18.97	18.97	19.01	17.58	1.33M
December 31, 2024	17.44	17.42	17.42	17.64	17.04	984,414
December 30, 2024	17.15	17.32	17.32	17.55	16.9	657,300
December 27, 2024	17.65	17.47	17.47	17.72	17.36	35,889
December 26, 2024	17.15	17.78	17.78	17.84	16.97	806,032
December 24, 2024	17.22	17.13	17.13	17.27	16.87	538,442
December 23, 2024	17.12	17.15	17.15	17.26	16.59	1.44M
December 20, 2024	17.13	17.18	17.18	17.88	17.13	3.7M
December 19, 2024	16.96	17.39	17.39	17.52	16.67	1.22M
December 18, 2024	17.44	16.86	16.86	17.57	16.66	1.94M
December 17, 2024	17.35	17.14	17.14	17.61	17.08	1.37M
December 16, 2024	17.4	17.7	17.7	18	17.34	356,897
December 13, 2024	17.87	17.32	17.32	18.3	17.27	1.12M
December 12, 2024	18.67	17.91	17.91	18.9	17.88	1.23M
December 11, 2024	18.77	18.68	18.68	19.11	18.48	792,544
December 10, 2024	18.82	18.75	18.75	19.2	18.6	622,160
December 09, 2024	19.07	18.77	18.77	19.11	17.68	987,640
December 06, 2024	19.45	19.22	19.22	19.79	19.17	995,669
December 05, 2024	19.19	19.41	19.41	19.6	19.13	561,922
December 04, 2024	19.19	19.37	19.37	19.75	19.18	717,844
December 03, 2024	19.45	19.38	19.38	19.99	19.37	1.66M
December 02, 2024	18.86	19.16	19.16	19.42	18.86	113,581
November 29, 2024	18.75	18.81	18.81	19.13	18.66	1.48M
November 27, 2024	19.1	18.7	18.7	19.23	18.69	917,901
November 26, 2024	18.33	19.06	19.06	19.12	18.19	1.75M
November 25, 2024	18.72	18.18	18.18	18.73	18.14	983,524
November 22, 2024	18.4	18.25	18.25	18.93	18.03	1.1M
November 21, 2024	17.96	18.26	18.26	18.64	17.89	905,934
November 20, 2024	17.36	17.86	17.86	17.87	17.05	947,239
November 19, 2024	17.39	17.39	17.39	17.44	16.98	975,258
November 18, 2024	17.69	17.39	17.39	17.86	16.86	1.64M
November 15, 2024	18.52	17.72	17.72	18.56	17.32	1.47M
November 14, 2024	18.65	18.47	18.47	18.99	18.21	1.27M
November 13, 2024	19	18.56	18.56	19.51	18.5	1.26M
November 12, 2024	18.76	18.75	18.75	19.22	18.55	1.31M
November 11, 2024	19.79	19.03	19.03	20.33	19	1.27M
November 08, 2024	17.66	19.85	19.85	19.93	17.17	3.98M
November 07, 2024	17.26	17.66	17.66	17.92	17.17	951,183
November 06, 2024	18.48	17.3	17.3	18.69	17.24	1.53M

Travere Therapeutics, Inc. (TVTX) NASDAQ